LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609C00000500 | 2023-06-05 1:37PM EDT | 0.50 | 6.00 | 6.30 | 6.55 | 0.00 | - | 19 | 0 | 1,325.00% |
| LCID230609C00001000 | 2023-06-06 12:00PM EDT | 1.00 | 5.70 | 5.80 | 6.00 | -0.01 | -0.18% | 6 | 4 | 50.00% |
| LCID230609C00001500 | 2023-06-01 9:45AM EDT | 1.50 | 5.10 | 5.25 | 5.50 | 0.00 | - | - | 0 | 1,003.13% |
| LCID230609C00003000 | 2023-06-02 12:12PM EDT | 3.00 | 3.45 | 3.75 | 4.05 | 0.00 | - | 10 | 0 | 50.00% |
| LCID230609C00003500 | 2023-06-06 10:26AM EDT | 3.50 | 3.15 | 3.30 | 3.50 | +0.15 | +5.00% | 2 | 0 | 50.00% |
| LCID230609C00004000 | 2023-06-06 9:32AM EDT | 4.00 | 2.62 | 2.81 | 2.98 | +0.16 | +6.50% | 2 | 2 | 378.13% |
| LCID230609C00004500 | 2023-06-05 11:24AM EDT | 4.50 | 1.97 | 2.31 | 2.50 | 0.00 | - | 12 | 27 | 187.50% |
| LCID230609C00005000 | 2023-06-06 3:57PM EDT | 5.00 | 1.88 | 1.83 | 1.97 | +0.29 | +18.24% | 59 | 43 | 50.00% |
| LCID230609C00005500 | 2023-06-06 12:22PM EDT | 5.50 | 1.32 | 1.33 | 1.47 | +0.28 | +26.92% | 73 | 184 | 50.00% |
| LCID230609C00006000 | 2023-06-06 3:59PM EDT | 6.00 | 0.90 | 0.87 | 0.93 | +0.29 | +47.54% | 632 | 832 | 50.00% |
| LCID230609C00006500 | 2023-06-06 3:57PM EDT | 6.50 | 0.40 | 0.40 | 0.43 | +0.16 | +66.67% | 4,163 | 3,975 | 54.69% |
| LCID230609C00007000 | 2023-06-06 3:59PM EDT | 7.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 12,740 | 12,219 | 58.59% |
| LCID230609C00007500 | 2023-06-06 3:59PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4,020 | 5,999 | 70.31% |
| LCID230609C00008000 | 2023-06-06 3:59PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 924 | 2,951 | 96.88% |
| LCID230609C00008500 | 2023-06-06 3:45PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 171 | 2,242 | 114.06% |
| LCID230609C00009000 | 2023-06-06 3:53PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,462 | 118.75% |
| LCID230609C00009500 | 2023-06-06 12:25PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 1,317 | 150.00% |
| LCID230609C00010000 | 2023-06-06 3:14PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,839 | 156.25% |
| LCID230609C00010500 | 2023-06-05 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 323 | 175.00% |
| LCID230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 524 | 187.50% |
| LCID230609C00011500 | 2023-06-01 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 507 | 200.00% |
| LCID230609C00012000 | 2023-06-05 11:29AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 212.50% |
| LCID230609C00012500 | 2023-05-17 1:00PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 225.00% |
| LCID230609C00013000 | 2023-06-02 9:57AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 237.50% |
| LCID230609C00013500 | 2023-06-01 12:38PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 260 | 50.00% |
| LCID230609C00014000 | 2023-06-06 2:36PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 262.50% |
| LCID230609C00015000 | 2023-06-06 10:22AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 39 | 287.50% |
認沽盤範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609P00004000 | 2023-06-05 11:55AM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 401 | 281.25% |
| LCID230609P00004500 | 2023-06-05 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 231.25% |
| LCID230609P00005000 | 2023-06-06 10:39AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,424 | 143.75% |
| LCID230609P00005500 | 2023-06-06 11:29AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,532 | 106.25% |
| LCID230609P00006000 | 2023-06-06 3:52PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 980 | 4,199 | 85.94% |
| LCID230609P00006500 | 2023-06-06 3:55PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,914 | 9,355 | 57.81% |
| LCID230609P00007000 | 2023-06-06 3:54PM EDT | 7.00 | 0.24 | 0.22 | 0.26 | -0.27 | -52.94% | 519 | 2,726 | 64.06% |
| LCID230609P00007500 | 2023-06-06 3:50PM EDT | 7.50 | 0.67 | 0.60 | 0.69 | -0.38 | -36.19% | 26 | 635 | 76.56% |
| LCID230609P00008000 | 2023-06-06 3:47PM EDT | 8.00 | 1.17 | 1.08 | 1.19 | -0.35 | -23.03% | 26 | 279 | 106.25% |
| LCID230609P00008500 | 2023-06-06 12:50PM EDT | 8.50 | 1.74 | 1.55 | 1.71 | -0.30 | -14.71% | 16 | 83 | 131.25% |
| LCID230609P00009000 | 2023-06-06 2:26PM EDT | 9.00 | 2.16 | 2.03 | 2.23 | -0.32 | -12.90% | 1 | 759 | 157.81% |
| LCID230609P00009500 | 2023-06-02 10:55AM EDT | 9.50 | 2.85 | 2.54 | 2.70 | -0.23 | -7.47% | 3 | 35 | 168.75% |
| LCID230609P00010000 | 2023-06-06 2:33PM EDT | 10.00 | 3.17 | 3.00 | 3.20 | -0.29 | -8.38% | 1 | 4 | 50.00% |
| LCID230609P00010500 | 2023-06-06 12:46PM EDT | 10.50 | 3.72 | 3.50 | 3.70 | -0.13 | -3.38% | 6 | 7 | 100.00% |
| LCID230609P00011000 | 2023-06-06 3:59PM EDT | 11.00 | 4.08 | 4.00 | 4.25 | -0.36 | -8.11% | 10 | 674 | 237.50% |
| LCID230609P00011500 | 2023-06-05 10:18AM EDT | 11.50 | 5.07 | 4.50 | 4.75 | 0.00 | - | 3 | 20 | 256.25% |
| LCID230609P00012000 | 2023-05-26 9:42AM EDT | 12.00 | 4.39 | 5.00 | 5.20 | 0.00 | - | 1 | 2 | 100.00% |
| LCID230609P00012500 | 2023-06-02 9:30AM EDT | 12.50 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 1 | 100.00% |
| LCID230609P00013000 | 2023-05-31 1:30PM EDT | 13.00 | 5.40 | 6.00 | 6.20 | 0.00 | - | - | 1 | 100.00% |
| LCID230609P00013500 | 2023-06-01 10:59AM EDT | 13.50 | 6.90 | 6.50 | 6.70 | 0.00 | - | - | 0 | 100.00% |
| LCID230609P00014000 | 2023-05-31 10:03AM EDT | 14.00 | 6.40 | 7.00 | 7.20 | 0.00 | - | 1 | 0 | 100.00% |
| LCID230609P00015000 | 2023-06-01 3:23PM EDT | 15.00 | 8.45 | 8.00 | 8.20 | 0.00 | - | 5 | 0 | 100.00% |
